Northeast Bank - NBN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	82.92	83.57	83.57	85.31	82.4	38,139
May 01, 2025	82.53	82.03	82.03	83.5	79.05	60,932
April 30, 2025	87.04	82.82	82.82	88.48	82.55	49,623
April 29, 2025	92.36	90	90	92.36	89.24	56,920
April 28, 2025	91.45	92.41	92.41	92.77	90.94	34,700
April 25, 2025	91.34	91.1	91.1	91.92	89.83	24,134
April 24, 2025	89.56	91.96	91.96	91.96	88.52	34,503
April 23, 2025	92.2	90.28	90.28	94.35	86.86	27,443
April 22, 2025	87.63	90.38	90.38	90.66	87.63	26,300
April 21, 2025	88.42	86.71	86.71	88.9	86.29	38,300
April 17, 2025	87.57	89.06	89.06	90	87.57	47,418
April 16, 2025	87.71	87.47	87.47	88.23	86.04	36,320
April 15, 2025	84.51	87.42	87.42	87.47	84.51	31,819
April 14, 2025	83.69	84.86	84.86	85.22	82.5	35,432
April 11, 2025	82.2	82.81	82.81	83.16	80.26	42,968
April 10, 2025	85.28	82.4	82.4	86.17	80.86	58,749
April 09, 2025	82.16	87.37	87.37	90.74	81.78	45,901
April 08, 2025	86.97	83.71	83.71	88.1	81.99	45,003
April 07, 2025	80.54	84.47	84.47	85.32	80.01	68,631
April 04, 2025	79.89	82.63	82.63	83.72	78.17	79,173
April 03, 2025	87.12	83.27	83.27	90.18	83.19	55,038
April 02, 2025	89.57	91.44	91.44	91.51	89.57	43,800
April 01, 2025	90.86	90.89	90.89	91.94	89.51	24,533
March 31, 2025	90.27	91.54	91.54	91.99	89.61	52,205
March 28, 2025	92.86	91.14	91.14	93.87	90.47	20,927
March 27, 2025	93.84	93.44	93.44	94.56	92.84	18,067
March 26, 2025	94.25	93.71	93.71	95.24	92.47	18,400
March 25, 2025	95.09	94.16	94.16	95.52	94.13	27,537
March 24, 2025	94	94.9	94.9	95.56	93.93	33,000
March 21, 2025	91.85	91.95	91.95	93.54	91.09	169,334
March 20, 2025	93.56	92.59	92.59	96.1	92.48	24,800
March 19, 2025	93.11	94.2	94.2	95.42	92.42	53,076
March 18, 2025	90.5	92.57	92.57	92.77	90.5	44,000
March 17, 2025	91.76	91.79	91.79	96.97	91.76	40,024
March 14, 2025	90.57	92.49	92.49	92.87	89.9	40,887
March 13, 2025	91.09	89.84	89.84	92.08	89.39	27,800
March 12, 2025	91.58	91.18	91.18	93.15	89.85	33,120
March 11, 2025	90.7	90.7	90.7	91.82	89.66	46,642
March 10, 2025	89.92	89.03	89.03	92.13	88.36	53,920
March 07, 2025	93.2	91.37	91.37	93.85	90.49	32,631
March 06, 2025	94.82	93.33	93.33	95.03	92.25	45,293
March 05, 2025	96.49	95.23	95.23	97.78	94.37	36,174
March 04, 2025	98.43	95.97	95.97	98.43	95.39	54,078
March 03, 2025	100.08	99.05	99.05	101.81	98.39	66,800
February 28, 2025	99.45	100.42	100.42	100.88	99.38	34,861
February 27, 2025	99.03	98.91	98.91	100.13	97.98	36,738
February 26, 2025	98.78	99.03	99.03	101.78	98.33	41,711
February 25, 2025	101.52	98.65	98.65	101.52	98.65	33,731
February 24, 2025	100.53	99.28	99.28	101.27	99.28	34,909
February 21, 2025	103.06	99.25	99.25	103.06	98.95	39,211
February 20, 2025	102.84	101.88	101.88	103.17	100.27	54,943
February 19, 2025	103.81	103.57	103.57	104.22	101.38	48,628
February 18, 2025	103.09	104.51	104.51	104.73	102.98	85,100
February 14, 2025	104.46	103.1	103.09	105.99	102.18	42,200
February 13, 2025	105	104.32	104.31	105.25	102.8	73,800
February 12, 2025	106.31	104.56	104.55	106.99	104.19	88,102
February 11, 2025	106.82	107.65	107.65	108.24	106.29	57,372
February 10, 2025	108.98	106.93	106.93	109.13	106.53	73,800
February 07, 2025	105.83	109.56	109.56	110.35	102.65	59,800
February 06, 2025	103.35	106.34	106.34	108	102.33	48,105

Northeast Bank (NBN) NASDAQ